Bio-Rad Laboratories, Inc. (BIO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920C00230000 | 2024-04-17 11:30AM EDT | 230.00 | 74.77 | 67.00 | 75.50 | 0.00 | - | - | 2 | 76.26% |
| BIO240920C00270000 | 2024-05-31 10:36AM EDT | 270.00 | 31.20 | 24.40 | 34.00 | 0.00 | - | 1 | 2 | 48.44% |
| BIO240920C00280000 | 2024-04-29 2:32PM EDT | 280.00 | 28.80 | 22.90 | 31.80 | 0.00 | - | 1 | 2 | 53.18% |
| BIO240920C00290000 | 2024-05-01 11:50AM EDT | 290.00 | 19.90 | 18.40 | 26.40 | 0.00 | - | 1 | 30 | 51.32% |
| BIO240920C00300000 | 2024-05-31 10:36AM EDT | 300.00 | 14.60 | 9.30 | 19.00 | 0.00 | - | 1 | 51 | 45.11% |
| BIO240920C00310000 | 2024-04-18 1:28PM EDT | 310.00 | 16.10 | 13.20 | 22.60 | 0.00 | - | 1 | 1 | 57.26% |
| BIO240920C00320000 | 2024-06-10 10:05AM EDT | 320.00 | 9.90 | 3.10 | 12.80 | 0.00 | - | 2 | 24 | 44.84% |
| BIO240920C00330000 | 2024-05-06 1:08PM EDT | 330.00 | 11.00 | 3.20 | 12.80 | 0.00 | - | 8 | 15 | 49.46% |
| BIO240920C00340000 | 2024-02-20 11:13AM EDT | 340.00 | 45.00 | 40.00 | 46.30 | 0.00 | - | - | 1 | 108.22% |
| BIO240920C00350000 | 2024-05-13 11:46AM EDT | 350.00 | 5.55 | 0.05 | 9.90 | 0.00 | - | 1 | 16 | 51.71% |
| BIO240920C00380000 | 2024-04-22 10:09AM EDT | 380.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| BIO240920C00400000 | 2024-04-30 9:32AM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| BIO240920C00410000 | 2024-05-23 2:46PM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 56.97% |
| BIO240920C00430000 | 2024-02-16 1:05PM EDT | 430.00 | 13.00 | 2.45 | 11.90 | 0.00 | - | 10 | 10 | 69.17% |
| BIO240920C00450000 | 2024-02-23 11:16AM EDT | 450.00 | 6.00 | 5.10 | 11.80 | 0.00 | - | 1 | 1 | 77.57% |
| BIO240920C00500000 | 2024-05-08 11:17AM EDT | 500.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | - | 11 | 50.78% |
| BIO240920C00520000 | 2024-05-08 11:17AM EDT | 520.00 | 1.00 | 0.05 | 10.00 | 0.00 | - | - | 10 | 81.03% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BIO240920P00140000 | 2024-06-04 12:55PM EDT | 140.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 88.53% |
| BIO240920P00145000 | 2024-04-23 2:36PM EDT | 145.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| BIO240920P00155000 | 2024-04-09 3:52PM EDT | 155.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.42% |
| BIO240920P00200000 | 2024-05-20 9:38AM EDT | 200.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 59.74% |
| BIO240920P00210000 | 2024-05-20 9:38AM EDT | 210.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 53.38% |
| BIO240920P00220000 | 2024-05-20 9:38AM EDT | 220.00 | 2.20 | 0.05 | 10.00 | 0.00 | - | - | 1 | 62.41% |
| BIO240920P00230000 | 2024-04-25 12:26PM EDT | 230.00 | 8.10 | 0.10 | 9.90 | 0.00 | - | - | 5 | 55.05% |
| BIO240920P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.30 | 0.30 | 10.80 | 0.00 | - | 1 | 14 | 50.15% |
| BIO240920P00250000 | 2024-06-04 12:55PM EDT | 250.00 | 6.77 | 2.70 | 12.00 | 0.00 | - | 1 | 100 | 45.61% |
| BIO240920P00260000 | 2024-05-09 2:18PM EDT | 260.00 | 14.41 | 5.10 | 14.00 | 0.00 | - | 1 | 166 | 42.20% |
| BIO240920P00270000 | 2024-05-09 3:21PM EDT | 270.00 | 17.81 | 7.30 | 17.00 | 0.00 | - | 1 | 29 | 39.88% |
| BIO240920P00280000 | 2024-05-23 1:04PM EDT | 280.00 | 15.13 | 12.50 | 22.00 | 0.00 | - | 1 | 32 | 40.05% |
| BIO240920P00290000 | 2024-05-23 1:04PM EDT | 290.00 | 19.62 | 17.50 | 27.00 | 0.00 | - | 1 | 66 | 39.03% |
| BIO240920P00300000 | 2024-05-14 12:20PM EDT | 300.00 | 25.64 | 25.70 | 32.00 | 0.00 | - | 1 | 7 | 36.82% |
| BIO240920P00310000 | 2024-05-03 1:14PM EDT | 310.00 | 39.80 | 27.50 | 37.00 | 0.00 | - | 3 | 26 | 33.19% |
| BIO240920P00320000 | 2024-04-19 10:26AM EDT | 320.00 | 47.50 | 30.00 | 39.80 | 0.00 | - | 1 | 0 | 21.27% |
| BIO240920P00340000 | 2024-03-26 9:32AM EDT | 340.00 | 28.13 | 64.00 | 72.20 | 0.00 | - | 2 | 2 | 57.03% |
| BIO240920P00390000 | 2024-03-26 9:32AM EDT | 390.00 | 57.86 | 112.00 | 121.60 | 0.00 | - | 1 | 0 | 63.22% |
© 2024 Yahoo. All rights reserved.